Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.95 | 45.09 | 42.12 | 44.48 | 3,054,565 | +1.48(+3.44%) |
Mar 28, 2008 | 44.64 | 45.26 | 42.83 | 43.01 | 4,862,027 | -1.43(-3.22%) |
Mar 27, 2008 | 46.05 | 46.05 | 44.38 | 44.44 | 2,165,175 | -1.45(-3.15%) |
Mar 26, 2008 | 46.85 | 46.85 | 45.52 | 45.88 | 2,363,754 | -1.12(-2.38%) |
Mar 25, 2008 | 46.19 | 47.60 | 46.09 | 47.00 | 2,977,842 | +0.45(+0.97%) |
Mar 24, 2008 | 44.73 | 47.66 | 44.62 | 46.55 | 3,950,699 | +2.10(+4.72%) |
Mar 21, 2008 | 42.35 | 44.45 | 42.15 | 44.45 | 3,001,226 | +0.00(+0.00%) |
Mar 20, 2008 | 42.35 | 44.45 | 42.15 | 44.45 | 3,001,226 | +2.30(+5.47%) |
Mar 19, 2008 | 44.07 | 44.89 | 42.06 | 42.15 | 3,768,535 | -1.59(-3.63%) |
Mar 18, 2008 | 43.39 | 44.57 | 42.79 | 43.74 | 6,037,336 | +1.84(+4.40%) |
Mar 17, 2008 | 42.16 | 44.35 | 40.93 | 41.89 | 7,872,305 | -4.78(-10.23%) |
Mar 14, 2008 | 48.34 | 49.58 | 45.43 | 46.67 | 4,174,336 | -2.46(-5.01%) |
Mar 13, 2008 | 48.07 | 49.62 | 47.04 | 49.13 | 3,255,794 | -0.17(-0.34%) |
Mar 12, 2008 | 50.90 | 51.36 | 49.20 | 49.30 | 1,785,680 | -1.53(-3.00%) |
Mar 11, 2008 | 49.21 | 50.90 | 48.17 | 50.82 | 2,881,019 | +3.74(+7.95%) |
Mar 10, 2008 | 50.06 | 50.43 | 47.08 | 47.08 | 3,446,868 | -3.16(-6.29%) |
Mar 07, 2008 | 49.27 | 51.85 | 49.18 | 50.24 | 1,994,139 | -0.27(-0.53%) |
Mar 06, 2008 | 50.94 | 51.09 | 50.42 | 50.51 | 3,032,188 | -0.73(-1.43%) |
Mar 05, 2008 | 52.79 | 52.79 | 50.75 | 51.25 | 2,585,384 | -0.18(-0.36%) |
Mar 04, 2008 | 51.07 | 51.65 | 50.66 | 51.43 | 2,722,435 | -0.20(-0.38%) |
Mar 03, 2008 | 52.46 | 52.46 | 51.17 | 51.63 | 2,441,624 | -0.85(-1.62%) |
Feb 29, 2008 | 54.13 | 54.13 | 52.16 | 52.48 | 2,193,255 | -2.15(-3.94%) |
Feb 28, 2008 | 55.66 | 55.66 | 54.53 | 54.63 | 1,401,573 | -1.59(-2.83%) |
Feb 27, 2008 | 55.35 | 56.91 | 55.15 | 56.22 | 1,934,408 | +0.41(+0.74%) |
Feb 26, 2008 | 55.31 | 56.62 | 55.07 | 55.81 | 2,140,157 | +0.18(+0.33%) |
Feb 25, 2008 | 55.57 | 55.80 | 54.25 | 55.62 | 2,269,723 | +0.02(+0.04%) |
Feb 22, 2008 | 54.50 | 55.60 | 53.65 | 55.60 | 1,808,833 | +1.22(+2.25%) |
Feb 21, 2008 | 55.62 | 55.89 | 54.15 | 54.38 | 1,841,930 | -1.15(-2.07%) |
Feb 20, 2008 | 53.28 | 55.99 | 53.00 | 55.53 | 2,602,418 | +1.35(+2.49%) |
Feb 19, 2008 | 55.63 | 55.78 | 53.69 | 54.18 | 2,310,208 | -0.72(-1.30%) |
Feb 18, 2008 | 55.22 | 55.40 | 54.27 | 54.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.22 | 55.40 | 54.27 | 54.89 | 2,132,868 | -0.49(-0.89%) |
Feb 14, 2008 | 55.77 | 56.37 | 55.19 | 55.39 | 1,242,856 | -0.74(-1.32%) |
Feb 13, 2008 | 56.42 | 56.42 | 54.94 | 56.12 | 1,871,265 | +0.05(+0.09%) |
Feb 12, 2008 | 55.89 | 56.88 | 55.57 | 56.08 | 1,970,098 | +0.57(+1.03%) |
Feb 11, 2008 | 55.08 | 56.14 | 54.32 | 55.50 | 2,045,628 | +0.39(+0.71%) |
Feb 08, 2008 | 56.26 | 56.59 | 54.94 | 55.12 | 2,779,730 | -1.72(-3.03%) |
Feb 07, 2008 | 55.39 | 57.61 | 55.20 | 56.84 | 2,412,072 | +1.26(+2.27%) |
Feb 06, 2008 | 56.26 | 57.09 | 55.46 | 55.58 | 1,926,794 | -0.22(-0.40%) |
Feb 05, 2008 | 57.14 | 57.51 | 55.73 | 55.80 | 2,264,017 | -2.25(-3.87%) |
Feb 04, 2008 | 58.29 | 58.37 | 56.26 | 58.05 | 2,130,311 | -0.31(-0.53%) |
Feb 01, 2008 | 57.66 | 59.06 | 56.90 | 58.36 | 3,355,679 | +1.18(+2.07%) |
Jan 31, 2008 | 56.76 | 58.25 | 56.03 | 57.17 | 3,971,365 | -0.18(-0.32%) |
Jan 30, 2008 | 56.82 | 59.32 | 55.00 | 57.36 | 3,952,125 | +0.73(+1.29%) |
Jan 29, 2008 | 57.37 | 57.48 | 55.88 | 56.62 | 3,758,860 | -0.79(-1.37%) |
Jan 28, 2008 | 56.02 | 57.41 | 55.02 | 57.41 | 2,237,478 | +1.82(+3.27%) |
Jan 25, 2008 | 57.84 | 58.34 | 55.23 | 55.59 | 3,656,486 | -1.80(-3.14%) |
Jan 24, 2008 | 57.22 | 59.20 | 57.13 | 57.40 | 3,391,379 | -1.80(-3.03%) |
Jan 23, 2008 | 56.11 | 59.86 | 55.22 | 59.19 | 4,846,190 | +2.09(+3.66%) |
Jan 22, 2008 | 52.85 | 57.82 | 52.56 | 57.10 | 4,325,992 | +2.19(+3.98%) |
Jan 21, 2008 | 55.23 | 56.77 | 54.32 | 54.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.23 | 56.77 | 54.32 | 54.92 | 4,871,204 | +0.29(+0.52%) |
Jan 17, 2008 | 55.70 | 56.16 | 54.63 | 54.63 | 5,504,619 | -0.71(-1.28%) |
Jan 16, 2008 | 55.35 | 56.93 | 54.79 | 55.34 | 3,536,820 | -0.24(-0.43%) |
Jan 15, 2008 | 56.68 | 57.86 | 55.58 | 55.58 | 4,239,970 | -1.92(-3.34%) |
Jan 14, 2008 | 57.50 | 57.80 | 56.86 | 57.50 | 1,352,089 | +0.57(+1.00%) |
Jan 11, 2008 | 56.86 | 58.10 | 56.02 | 56.93 | 3,256,780 | -0.79(-1.36%) |
Jan 10, 2008 | 54.97 | 58.72 | 54.35 | 57.71 | 3,454,269 | +2.44(+4.41%) |
Jan 09, 2008 | 54.78 | 55.27 | 52.66 | 55.27 | 3,986,675 | +0.60(+1.09%) |
Jan 08, 2008 | 56.61 | 57.62 | 54.61 | 54.68 | 3,867,437 | -1.76(-3.11%) |
Jan 07, 2008 | 56.19 | 56.82 | 55.63 | 56.43 | 2,235,784 | +0.98(+1.76%) |
Jan 04, 2008 | 57.09 | 57.09 | 55.04 | 55.46 | 3,050,028 | -2.89(-4.96%) |
Jan 03, 2008 | 57.51 | 59.26 | 57.35 | 58.35 | 2,444,115 | +1.14(+1.99%) |
Jan 02, 2008 | 58.21 | 58.71 | 56.90 | 57.21 | 2,644,222 | -0.91(-1.57%) |
Jan 01, 2008 | 56.24 | 58.79 | 56.02 | 58.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 56.24 | 58.79 | 56.02 | 58.13 | 2,251,297 | +1.53(+2.70%) |
Dec 28, 2007 | 57.09 | 57.44 | 56.00 | 56.60 | 1,525,214 | -0.33(-0.57%) |
Dec 27, 2007 | 57.44 | 57.68 | 56.51 | 56.93 | 1,712,999 | -1.07(-1.85%) |
Dec 26, 2007 | 58.34 | 58.44 | 57.61 | 58.00 | 1,202,726 | -1.05(-1.78%) |
Dec 24, 2007 | 57.69 | 59.22 | 57.67 | 59.05 | 900,819 | +1.29(+2.23%) |
Dec 21, 2007 | 57.09 | 57.77 | 56.74 | 57.76 | 2,333,883 | +1.22(+2.16%) |
Dec 20, 2007 | 57.14 | 57.71 | 55.93 | 56.54 | 2,257,814 | -0.29(-0.52%) |
Dec 19, 2007 | 58.19 | 58.56 | 56.26 | 56.83 | 2,871,472 | -1.23(-2.12%) |
Dec 18, 2007 | 55.54 | 58.37 | 55.54 | 58.06 | 4,033,480 | +2.38(+4.27%) |
Dec 17, 2007 | 57.86 | 57.86 | 55.48 | 55.69 | 3,278,624 | -2.54(-4.37%) |
Dec 14, 2007 | 58.21 | 59.39 | 57.88 | 58.23 | 1,755,830 | -0.83(-1.40%) |
Dec 13, 2007 | 59.37 | 59.60 | 57.81 | 59.06 | 2,090,286 | -0.60(-1.00%) |
Dec 12, 2007 | 61.40 | 62.27 | 58.48 | 59.65 | 2,237,679 | -0.17(-0.28%) |
Dec 11, 2007 | 63.20 | 63.20 | 59.51 | 59.82 | 2,342,646 | -3.15(-5.01%) |
Dec 10, 2007 | 60.24 | 63.52 | 60.18 | 62.97 | 2,509,972 | +2.54(+4.21%) |
Dec 07, 2007 | 61.27 | 61.28 | 59.98 | 60.43 | 1,464,676 | -0.41(-0.68%) |
Dec 06, 2007 | 58.83 | 61.05 | 58.55 | 60.84 | 1,909,988 | +1.99(+3.39%) |
Dec 05, 2007 | 59.40 | 59.80 | 57.70 | 58.85 | 2,762,216 | +0.11(+0.19%) |
Dec 04, 2007 | 58.54 | 59.05 | 58.05 | 58.74 | 1,822,644 | -0.27(-0.46%) |
Dec 03, 2007 | 60.27 | 60.79 | 58.63 | 59.01 | 2,406,346 | -1.63(-2.69%) |
Nov 30, 2007 | 59.20 | 61.14 | 59.08 | 60.64 | 2,174,468 | +2.15(+3.68%) |
Nov 29, 2007 | 59.43 | 59.72 | 57.71 | 58.48 | 1,433,908 | -1.26(-2.10%) |
Nov 28, 2007 | 56.67 | 60.42 | 56.58 | 59.74 | 2,553,912 | +3.38(+5.99%) |
Nov 27, 2007 | 54.59 | 56.42 | 54.50 | 56.36 | 2,872,829 | +1.95(+3.58%) |
Nov 26, 2007 | 55.62 | 56.00 | 54.39 | 54.42 | 2,694,614 | -1.24(-2.23%) |
Nov 23, 2007 | 55.27 | 56.11 | 55.05 | 55.66 | 1,048,454 | +1.01(+1.85%) |
Nov 21, 2007 | 55.41 | 55.82 | 54.31 | 54.65 | 4,144,202 | -1.34(-2.38%) |
Nov 20, 2007 | 55.62 | 56.98 | 54.88 | 55.98 | 4,832,196 | +0.24(+0.43%) |
Nov 19, 2007 | 56.53 | 56.53 | 54.48 | 55.74 | 4,275,019 | -1.26(-2.20%) |
Nov 16, 2007 | 57.31 | 57.49 | 55.50 | 57.00 | 3,140,483 | -0.04(-0.07%) |
Nov 15, 2007 | 58.49 | 58.80 | 56.47 | 57.04 | 2,421,652 | -1.80(-3.07%) |
Nov 14, 2007 | 59.28 | 60.35 | 58.52 | 58.84 | 2,948,694 | +0.13(+0.22%) |
Nov 13, 2007 | 58.37 | 59.30 | 57.60 | 58.71 | 3,879,146 | +0.82(+1.41%) |
Nov 12, 2007 | 58.07 | 59.52 | 57.31 | 57.90 | 3,115,293 | +0.29(+0.51%) |
Nov 09, 2007 | 57.79 | 59.12 | 56.42 | 57.60 | 3,425,854 | -1.08(-1.84%) |
Nov 08, 2007 | 58.77 | 59.68 | 56.48 | 58.68 | 4,452,546 | +0.20(+0.34%) |
Nov 07, 2007 | 60.72 | 61.04 | 58.48 | 58.48 | 2,520,997 | -2.81(-4.58%) |
Nov 06, 2007 | 60.46 | 61.29 | 59.03 | 61.29 | 2,276,193 | +0.88(+1.46%) |
Nov 05, 2007 | 59.60 | 60.73 | 57.82 | 60.41 | 5,389,597 | -1.30(-2.11%) |
Nov 02, 2007 | 64.15 | 64.25 | 61.09 | 61.71 | 3,926,643 | -2.58(-4.02%) |
Nov 01, 2007 | 65.08 | 65.32 | 63.94 | 64.29 | 1,991,259 | -1.61(-2.45%) |
Oct 31, 2007 | 64.64 | 66.18 | 64.51 | 65.91 | 2,110,146 | +1.38(+2.14%) |
Oct 30, 2007 | 64.71 | 65.11 | 64.40 | 64.52 | 1,323,395 | -0.32(-0.49%) |
Oct 29, 2007 | 64.36 | 65.09 | 64.12 | 64.84 | 2,476,395 | +0.60(+0.93%) |
Oct 26, 2007 | 64.24 | 64.27 | 63.23 | 64.25 | 2,946,177 | +0.94(+1.48%) |
Oct 25, 2007 | 63.82 | 64.71 | 62.56 | 63.31 | 3,351,275 | -0.68(-1.06%) |
Oct 24, 2007 | 64.87 | 65.08 | 61.93 | 63.98 | 5,836,983 | -2.33(-3.51%) |
Oct 23, 2007 | 65.41 | 66.63 | 65.17 | 66.31 | 3,007,716 | +1.03(+1.58%) |
Oct 22, 2007 | 64.13 | 66.13 | 63.83 | 65.28 | 2,016,428 | +0.86(+1.33%) |
Oct 19, 2007 | 65.94 | 66.19 | 63.63 | 64.42 | 2,581,602 | -1.93(-2.91%) |
Oct 18, 2007 | 66.68 | 66.75 | 65.56 | 66.35 | 1,792,989 | -0.71(-1.05%) |
Oct 17, 2007 | 66.67 | 67.74 | 65.99 | 67.06 | 2,341,110 | +1.18(+1.79%) |
Oct 16, 2007 | 66.84 | 66.84 | 65.08 | 65.88 | 2,167,821 | -1.17(-1.74%) |
Oct 15, 2007 | 68.79 | 68.93 | 66.31 | 67.05 | 2,327,267 | -1.74(-2.53%) |
Oct 12, 2007 | 68.61 | 69.06 | 67.77 | 68.79 | 1,112,675 | +0.18(+0.27%) |
Oct 11, 2007 | 69.01 | 70.09 | 67.55 | 68.61 | 2,562,052 | -0.06(-0.09%) |
Oct 10, 2007 | 68.50 | 69.13 | 68.07 | 68.67 | 3,748,067 | -0.49(-0.71%) |
Oct 09, 2007 | 68.13 | 69.34 | 67.85 | 69.16 | 4,933,284 | +1.10(+1.61%) |
Oct 08, 2007 | 68.22 | 68.50 | 67.84 | 68.07 | 1,089,321 | -0.10(-0.15%) |
Oct 05, 2007 | 68.02 | 68.67 | 67.36 | 68.17 | 1,928,686 | +0.69(+1.02%) |
Oct 04, 2007 | 68.02 | 68.35 | 67.27 | 67.48 | 1,201,813 | -0.09(-0.13%) |
Oct 03, 2007 | 68.05 | 68.67 | 67.26 | 67.57 | 1,473,026 | -1.07(-1.56%) |
Oct 02, 2007 | 67.87 | 69.47 | 67.87 | 68.64 | 1,614,350 | +0.77(+1.14%) |
Oct 01, 2007 | 66.83 | 68.59 | 66.76 | 67.87 | 1,734,911 | +0.89(+1.33%) |
Sep 28, 2007 | 66.35 | 67.09 | 66.30 | 66.98 | 2,043,107 | +0.72(+1.08%) |
Sep 27, 2007 | 65.30 | 66.34 | 65.29 | 66.26 | 1,981,443 | +1.19(+1.83%) |
Sep 26, 2007 | 64.75 | 65.56 | 64.28 | 65.07 | 2,207,966 | +0.64(+0.99%) |
Sep 25, 2007 | 63.77 | 64.44 | 62.97 | 64.44 | 2,138,750 | -0.55(-0.84%) |
Sep 24, 2007 | 65.20 | 66.44 | 64.84 | 64.98 | 1,623,663 | -0.17(-0.26%) |
Sep 21, 2007 | 65.75 | 66.05 | 64.72 | 65.15 | 2,045,498 | -0.20(-0.30%) |
Sep 20, 2007 | 67.05 | 67.42 | 65.23 | 65.35 | 1,735,288 | -1.70(-2.54%) |
Sep 19, 2007 | 66.79 | 68.48 | 66.66 | 67.05 | 3,660,353 | +1.81(+2.78%) |
Sep 18, 2007 | 63.57 | 65.78 | 63.01 | 65.24 | 3,391,924 | +2.30(+3.66%) |
Sep 17, 2007 | 62.78 | 63.24 | 61.95 | 62.93 | 1,941,298 | -0.41(-0.65%) |
Sep 14, 2007 | 61.90 | 63.70 | 61.69 | 63.35 | 2,350,423 | +1.05(+1.68%) |
Sep 13, 2007 | 62.38 | 62.64 | 61.66 | 62.30 | 2,550,266 | +0.21(+0.33%) |
Sep 12, 2007 | 62.02 | 62.85 | 61.61 | 62.09 | 2,751,116 | -0.10(-0.15%) |
Sep 11, 2007 | 61.85 | 63.20 | 61.85 | 62.19 | 3,465,166 | +0.33(+0.54%) |
Sep 10, 2007 | 64.59 | 65.02 | 61.03 | 61.85 | 6,018,579 | -2.70(-4.19%) |
Sep 07, 2007 | 66.17 | 66.53 | 64.25 | 64.56 | 3,173,329 | -2.47(-3.69%) |
Sep 06, 2007 | 68.13 | 68.50 | 66.53 | 67.03 | 2,407,305 | -1.10(-1.62%) |
Sep 05, 2007 | 68.78 | 68.81 | 67.37 | 68.13 | 2,060,348 | -1.22(-1.75%) |
Sep 04, 2007 | 68.50 | 69.85 | 68.11 | 69.35 | 1,754,794 | +0.36(+0.52%) |
Aug 31, 2007 | 69.74 | 69.78 | 68.64 | 68.99 | 1,936,013 | +0.19(+0.28%) |
Aug 30, 2007 | 68.66 | 69.47 | 67.88 | 68.80 | 1,921,918 | +0.14(+0.21%) |
Aug 29, 2007 | 68.29 | 68.97 | 67.84 | 68.66 | 1,816,899 | +0.97(+1.43%) |
Aug 28, 2007 | 66.71 | 69.64 | 66.34 | 67.69 | 1,896,245 | -1.45(-2.09%) |
Aug 27, 2007 | 70.45 | 70.50 | 68.92 | 69.13 | 1,063,596 | -1.40(-1.98%) |
Aug 24, 2007 | 70.13 | 70.75 | 69.38 | 70.53 | 1,300,113 | +0.62(+0.89%) |
Aug 23, 2007 | 70.00 | 72.29 | 69.47 | 69.91 | 1,615,106 | -0.09(-0.12%) |
Aug 22, 2007 | 70.27 | 70.74 | 69.08 | 70.00 | 1,768,008 | +0.37(+0.52%) |
Aug 21, 2007 | 69.16 | 70.05 | 68.87 | 69.63 | 2,310,530 | +0.47(+0.68%) |
Aug 20, 2007 | 70.49 | 70.75 | 68.19 | 69.16 | 2,346,648 | -1.40(-1.98%) |
Aug 17, 2007 | 70.86 | 77.13 | 69.21 | 70.56 | 3,589,502 | +1.97(+2.87%) |
Aug 16, 2007 | 68.00 | 69.12 | 65.15 | 68.59 | 5,559,967 | +0.59(+0.86%) |
Aug 15, 2007 | 68.08 | 69.22 | 67.91 | 68.00 | 4,263,895 | -0.44(-0.64%) |
Aug 14, 2007 | 69.28 | 69.67 | 67.65 | 68.44 | 4,099,846 | -1.01(-1.45%) |
Aug 13, 2007 | 69.51 | 70.86 | 69.40 | 69.45 | 2,680,894 | +0.61(+0.89%) |
Aug 10, 2007 | 67.78 | 69.70 | 67.54 | 68.84 | 3,904,709 | +0.50(+0.73%) |
Aug 09, 2007 | 68.46 | 69.80 | 67.68 | 68.34 | 6,593,487 | -1.49(-2.14%) |
Aug 08, 2007 | 69.22 | 70.94 | 69.22 | 69.83 | 3,974,059 | +0.61(+0.88%) |
Aug 07, 2007 | 69.61 | 69.86 | 67.60 | 69.22 | 3,431,204 | -0.39(-0.56%) |
Aug 06, 2007 | 71.84 | 71.84 | 66.89 | 69.61 | 3,642,308 | +0.99(+1.44%) |
Aug 03, 2007 | 68.73 | 69.74 | 68.50 | 68.62 | 3,888,993 | -1.12(-1.61%) |
Aug 02, 2007 | 73.38 | 73.38 | 69.12 | 69.74 | 2,727,124 | -0.42(-0.60%) |
Aug 01, 2007 | 71.52 | 71.99 | 68.58 | 70.17 | 4,469,899 | -1.35(-1.89%) |
Jul 31, 2007 | 74.01 | 75.06 | 71.44 | 71.52 | 2,409,610 | -2.50(-3.37%) |
Jul 30, 2007 | 73.07 | 74.52 | 72.14 | 74.01 | 1,689,594 | +1.69(+2.34%) |
Jul 27, 2007 | 73.30 | 74.14 | 72.04 | 72.32 | 1,687,215 | -1.18(-1.61%) |
Jul 26, 2007 | 74.89 | 75.45 | 71.79 | 73.50 | 3,527,471 | -2.20(-2.91%) |
Jul 25, 2007 | 76.16 | 77.51 | 75.30 | 75.70 | 2,026,342 | -0.06(-0.08%) |
Jul 24, 2007 | 78.33 | 78.33 | 75.31 | 75.77 | 3,306,043 | -2.57(-3.28%) |
Jul 23, 2007 | 76.90 | 80.57 | 76.90 | 78.33 | 1,686,838 | -0.86(-1.08%) |
Jul 20, 2007 | 79.91 | 80.92 | 78.56 | 79.19 | 1,526,384 | -0.55(-0.69%) |
Jul 19, 2007 | 80.22 | 80.83 | 79.35 | 79.74 | 756,131 | +0.09(+0.11%) |
Jul 18, 2007 | 80.43 | 81.43 | 78.72 | 79.65 | 1,671,479 | -1.22(-1.51%) |
Jul 17, 2007 | 80.31 | 81.32 | 80.30 | 80.88 | 831,967 | +0.57(+0.71%) |
Jul 16, 2007 | 81.10 | 81.92 | 80.15 | 80.30 | 1,051,694 | -0.79(-0.97%) |
Jul 13, 2007 | 80.07 | 81.71 | 79.86 | 81.09 | 1,603,779 | +1.13(+1.41%) |
Jul 12, 2007 | 78.83 | 79.96 | 78.44 | 79.96 | 976,564 | +1.53(+1.95%) |
Jul 11, 2007 | 77.75 | 78.44 | 77.08 | 78.44 | 1,115,749 | +0.33(+0.42%) |
Jul 10, 2007 | 79.03 | 79.29 | 77.91 | 78.11 | 1,136,640 | -1.51(-1.90%) |
Jul 09, 2007 | 80.06 | 80.18 | 78.90 | 79.62 | 850,214 | -0.44(-0.55%) |
Jul 06, 2007 | 79.41 | 80.06 | 79.41 | 80.06 | 692,026 | +0.29(+0.36%) |
Jul 05, 2007 | 80.06 | 80.06 | 79.38 | 79.77 | 862,799 | -0.28(-0.35%) |
Jul 03, 2007 | 79.86 | 80.10 | 79.82 | 80.05 | 732,548 | +0.34(+0.43%) |
Jul 02, 2007 | 78.17 | 79.71 | 78.40 | 79.71 | 1,206,106 | +1.53(+1.96%) |
Jun 29, 2007 | 77.48 | 80.04 | 77.48 | 78.17 | 1,701,436 | -1.61(-2.01%) |
Jun 28, 2007 | 79.66 | 80.18 | 79.21 | 79.78 | 1,471,300 | +0.32(+0.40%) |
Jun 27, 2007 | 79.17 | 79.60 | 77.25 | 79.46 | 1,965,800 | +0.69(+0.88%) |
Jun 26, 2007 | 77.12 | 79.49 | 76.19 | 78.77 | 4,230,363 | +1.90(+2.47%) |
Jun 25, 2007 | 77.28 | 77.98 | 76.34 | 76.87 | 1,279,349 | -0.80(-1.03%) |
Jun 22, 2007 | 77.79 | 78.63 | 77.21 | 77.67 | 1,208,221 | -0.68(-0.86%) |
Jun 21, 2007 | 78.99 | 79.12 | 77.77 | 78.35 | 2,071,549 | -0.64(-0.80%) |
Jun 20, 2007 | 81.05 | 81.21 | 78.99 | 78.99 | 2,202,680 | -0.87(-1.08%) |
Jun 19, 2007 | 80.10 | 80.25 | 79.62 | 79.85 | 896,651 | -0.05(-0.06%) |
Jun 18, 2007 | 81.92 | 81.92 | 79.55 | 79.90 | 1,180,056 | +0.29(+0.36%) |
Jun 15, 2007 | 79.17 | 79.70 | 79.06 | 79.61 | 1,464,342 | +0.63(+0.79%) |
Jun 14, 2007 | 78.47 | 79.18 | 78.41 | 78.99 | 1,595,725 | +0.32(+0.40%) |
Jun 13, 2007 | 78.39 | 78.82 | 78.19 | 78.67 | 1,493,538 | +0.83(+1.07%) |
Jun 12, 2007 | 78.07 | 78.60 | 77.75 | 77.83 | 1,593,838 | -0.98(-1.24%) |
Jun 11, 2007 | 78.45 | 79.13 | 78.37 | 78.81 | 1,141,422 | +0.36(+0.46%) |
Jun 08, 2007 | 76.95 | 78.45 | 76.88 | 78.45 | 1,250,942 | +1.31(+1.70%) |
Jun 07, 2007 | 78.59 | 78.60 | 77.14 | 77.14 | 1,504,354 | -1.45(-1.84%) |
Jun 06, 2007 | 80.08 | 80.08 | 78.16 | 78.59 | 1,323,080 | -0.24(-0.30%) |
Jun 05, 2007 | 79.06 | 79.30 | 78.67 | 78.83 | 1,288,913 | -0.64(-0.81%) |
Jun 04, 2007 | 80.61 | 80.84 | 79.08 | 79.47 | 1,004,501 | +0.05(+0.06%) |
Jun 01, 2007 | 80.44 | 80.89 | 79.41 | 79.42 | 1,499,201 | -0.86(-1.07%) |
May 31, 2007 | 81.05 | 81.35 | 80.23 | 80.28 | 1,336,483 | +0.02(+0.02%) |
May 30, 2007 | 79.78 | 80.26 | 79.34 | 80.26 | 1,342,901 | +0.48(+0.61%) |
May 29, 2007 | 79.46 | 80.16 | 79.02 | 79.78 | 863,806 | +0.35(+0.44%) |
May 25, 2007 | 79.72 | 80.06 | 79.28 | 79.43 | 796,856 | -0.25(-0.32%) |
May 24, 2007 | 81.25 | 81.65 | 79.61 | 79.68 | 1,359,135 | -1.28(-1.58%) |
May 23, 2007 | 80.85 | 81.85 | 80.83 | 80.96 | 1,288,759 | +0.39(+0.48%) |
May 22, 2007 | 78.08 | 80.83 | 79.10 | 80.57 | 1,352,591 | +1.07(+1.35%) |
May 21, 2007 | 78.87 | 80.15 | 78.50 | 79.50 | 1,250,413 | +0.44(+0.55%) |
May 18, 2007 | 78.25 | 79.34 | 78.07 | 79.06 | 1,395,299 | +1.01(+1.29%) |
May 17, 2007 | 77.64 | 78.34 | 77.64 | 78.06 | 1,166,465 | +0.21(+0.28%) |
May 16, 2007 | 78.41 | 78.51 | 77.59 | 77.84 | 1,338,549 | -0.04(-0.05%) |
May 15, 2007 | 79.10 | 79.54 | 77.63 | 77.88 | 1,904,048 | -1.02(-1.29%) |
May 14, 2007 | 79.61 | 80.36 | 78.72 | 78.90 | 1,614,610 | -0.71(-0.89%) |
May 11, 2007 | 78.43 | 79.92 | 77.88 | 79.61 | 1,589,257 | +1.22(+1.55%) |
May 10, 2007 | 81.05 | 81.23 | 78.39 | 78.39 | 2,690,009 | -3.46(-4.22%) |
May 09, 2007 | 84.07 | 84.07 | 80.42 | 81.85 | 3,498,832 | -2.28(-2.71%) |
May 08, 2007 | 82.78 | 84.15 | 81.95 | 84.13 | 1,405,698 | +0.63(+0.75%) |
May 07, 2007 | 83.82 | 84.38 | 83.31 | 83.50 | 1,118,140 | -0.14(-0.17%) |
May 04, 2007 | 83.62 | 84.52 | 82.52 | 83.64 | 1,507,759 | +0.02(+0.03%) |
May 03, 2007 | 81.53 | 83.83 | 81.53 | 83.62 | 2,635,338 | +2.25(+2.76%) |
May 02, 2007 | 78.19 | 81.40 | 77.94 | 81.37 | 1,724,943 | +3.19(+4.08%) |
May 01, 2007 | 77.63 | 79.26 | 77.30 | 78.18 | 1,271,228 | -0.64(-0.81%) |
Apr 30, 2007 | 78.91 | 80.10 | 78.20 | 78.82 | 953,660 | -0.24(-0.30%) |
Apr 27, 2007 | 79.49 | 79.81 | 78.71 | 79.06 | 693,536 | -0.43(-0.54%) |
Apr 26, 2007 | 79.62 | 80.04 | 78.76 | 79.49 | 943,592 | -0.53(-0.67%) |
Apr 25, 2007 | 77.83 | 80.45 | 77.36 | 80.02 | 2,310,027 | +2.70(+3.49%) |
Apr 24, 2007 | 77.73 | 79.42 | 76.86 | 77.32 | 1,704,875 | -1.45(-1.84%) |
Apr 23, 2007 | 79.47 | 79.99 | 78.70 | 78.76 | 661,267 | -0.62(-0.78%) |
Apr 20, 2007 | 79.30 | 80.34 | 78.67 | 79.38 | 1,898,510 | +0.91(+1.16%) |
Apr 19, 2007 | 78.43 | 78.72 | 77.60 | 78.47 | 955,673 | -0.41(-0.51%) |
Apr 18, 2007 | 78.35 | 79.64 | 78.19 | 78.87 | 956,394 | +0.33(+0.41%) |
Apr 17, 2007 | 78.31 | 79.20 | 78.01 | 78.55 | 988,141 | +0.42(+0.54%) |
Apr 16, 2007 | 76.05 | 78.30 | 75.94 | 78.13 | 1,555,203 | +2.25(+2.96%) |
Apr 13, 2007 | 74.71 | 75.89 | 74.47 | 75.88 | 1,124,850 | +1.03(+1.38%) |
Apr 12, 2007 | 74.81 | 74.92 | 73.76 | 74.85 | 1,352,339 | +0.03(+0.04%) |
Apr 11, 2007 | 76.09 | 76.09 | 74.47 | 74.81 | 1,629,200 | -1.28(-1.68%) |
Apr 10, 2007 | 76.36 | 76.62 | 75.85 | 76.09 | 659,306 | -0.44(-0.58%) |
Apr 09, 2007 | 77.09 | 77.09 | 76.24 | 76.54 | 551,819 | -0.51(-0.66%) |
Apr 05, 2007 | 76.20 | 77.13 | 75.89 | 77.05 | 869,720 | +0.47(+0.61%) |
Apr 04, 2007 | 76.36 | 76.90 | 76.05 | 76.58 | 640,992 | +0.21(+0.28%) |
Apr 03, 2007 | 75.01 | 76.50 | 74.85 | 76.36 | 1,017,850 | +1.51(+2.02%) |